Deere & Co (NY: DE )

401.07 +3.19 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 32.65 32.69 31.48 32.11 6,865,116 -0.21(-0.65%)
Sep 29, 2009 32.00 32.70 31.86 32.32 7,576,393 -0.29(-0.89%)
Sep 28, 2009 33.04 33.21 31.70 32.61 10,165,721 -0.05(-0.16%)
Sep 25, 2009 32.88 33.26 32.31 32.66 5,310,043 -0.36(-1.10%)
Sep 24, 2009 33.87 34.04 32.72 33.03 6,513,136 -0.71(-2.12%)
Sep 23, 2009 34.49 34.57 33.70 33.74 5,145,319 -0.59(-1.71%)
Sep 22, 2009 33.45 34.97 33.31 34.33 8,462,090 +0.97(+2.90%)
Sep 21, 2009 33.01 33.73 32.71 33.36 5,049,468 -0.14(-0.42%)
Sep 18, 2009 34.40 34.42 33.36 33.50 8,336,135 -0.63(-1.85%)
Sep 17, 2009 33.44 34.34 33.20 34.13 11,119,654 +1.01(+3.05%)
Sep 16, 2009 33.23 33.73 33.00 33.12 8,978,239 -0.45(-1.35%)
Sep 15, 2009 32.28 33.91 32.07 33.58 10,872,386 +1.42(+4.42%)
Sep 14, 2009 31.60 32.19 31.29 32.16 5,812,014 +0.19(+0.60%)
Sep 11, 2009 32.04 32.54 31.67 31.96 5,140,594 -0.02(-0.07%)
Sep 10, 2009 31.74 31.99 31.15 31.99 7,592,506 +0.01(+0.05%)
Sep 09, 2009 31.85 32.25 31.45 31.97 5,949,387 +0.17(+0.54%)
Sep 08, 2009 31.81 32.00 31.30 31.80 4,954,936 +0.45(+1.42%)
Sep 04, 2009 30.63 31.35 30.33 31.35 8,992,707 +0.71(+2.33%)
Sep 03, 2009 30.26 30.68 30.00 30.64 9,041,984 +0.00(+0.00%)
Sep 02, 2009 31.55 31.67 30.50 30.64 9,036,865 -0.94(-2.99%)
Sep 01, 2009 32.24 32.97 31.49 31.58 6,832,494 -0.83(-2.55%)
Aug 31, 2009 32.65 32.74 32.02 32.41 5,225,421 -0.62(-1.87%)
Aug 28, 2009 33.69 34.02 32.74 33.03 5,453,881 -0.48(-1.42%)
Aug 27, 2009 33.38 33.75 32.72 33.50 4,667,159 -0.04(-0.13%)
Aug 26, 2009 34.22 34.24 33.38 33.55 6,319,032 -0.88(-2.55%)
Aug 25, 2009 33.87 34.76 33.67 34.42 6,863,554 +0.71(+2.12%)
Aug 24, 2009 33.52 34.35 33.44 33.71 6,131,386 +0.41(+1.23%)
Aug 21, 2009 33.00 33.53 32.72 33.30 7,057,323 +0.60(+1.84%)
Aug 20, 2009 32.57 33.07 32.50 32.70 7,370,435 +0.16(+0.48%)
Aug 19, 2009 32.13 32.97 31.67 32.54 18,768,842 -0.97(-2.91%)
Aug 18, 2009 31.72 33.58 31.72 33.52 9,879,862 +2.00(+6.34%)
Aug 17, 2009 32.42 32.59 31.36 31.52 5,864,065 -1.58(-4.78%)
Aug 14, 2009 33.76 34.01 32.68 33.10 5,433,844 -0.82(-2.41%)
Aug 13, 2009 34.30 34.40 33.58 33.92 4,773,359 -0.13(-0.37%)
Aug 12, 2009 33.22 34.37 32.99 34.04 6,014,704 +0.70(+2.10%)
Aug 11, 2009 33.52 33.63 32.76 33.35 5,381,337 -0.49(-1.45%)
Aug 10, 2009 34.31 34.38 33.54 33.84 4,634,896 -0.59(-1.71%)
Aug 07, 2009 34.22 34.94 33.75 34.42 4,571,090 +0.71(+2.09%)
Aug 06, 2009 34.16 34.37 33.36 33.72 4,213,789 -0.07(-0.20%)
Aug 05, 2009 34.04 34.10 33.21 33.78 5,934,742 -0.03(-0.09%)
Aug 04, 2009 33.59 34.49 33.24 33.81 7,296,642 +0.05(+0.16%)
Aug 03, 2009 33.03 34.10 33.00 33.76 6,945,974 +1.25(+3.83%)
Jul 31, 2009 31.87 32.91 31.67 32.51 7,239,908 +0.65(+2.03%)
Jul 30, 2009 31.28 32.19 31.14 31.87 6,998,731 +1.26(+4.10%)
Jul 29, 2009 30.95 30.95 30.28 30.61 4,352,083 -0.71(-2.28%)
Jul 28, 2009 31.32 31.49 30.66 31.32 4,771,665 -0.31(-0.99%)
Jul 27, 2009 31.55 31.78 31.09 31.64 3,494,564 +0.15(+0.47%)
Jul 24, 2009 31.11 31.58 30.40 31.49 5,776,386 +0.19(+0.62%)
Jul 23, 2009 29.82 31.51 29.73 31.29 7,213,793 +1.43(+4.80%)
Jul 22, 2009 29.68 30.40 29.59 29.86 5,274,839 -0.28(-0.91%)
Jul 21, 2009 30.96 31.41 29.76 30.13 9,527,733 +0.56(+1.88%)
Jul 20, 2009 28.95 29.61 28.62 29.58 6,442,890 +1.05(+3.67%)
Jul 17, 2009 28.85 28.97 28.34 28.53 5,544,768 -0.46(-1.59%)
Jul 16, 2009 28.68 29.12 28.32 28.99 5,203,814 +0.25(+0.85%)
Jul 15, 2009 27.87 28.80 27.81 28.74 6,184,493 +1.33(+4.85%)
Jul 14, 2009 27.31 27.45 26.60 27.41 4,797,220 +0.22(+0.79%)
Jul 13, 2009 26.60 27.22 26.55 27.20 5,737,428 +0.95(+3.63%)
Jul 10, 2009 26.25 26.71 25.94 26.25 6,425,899 -0.27(-1.01%)
Jul 09, 2009 27.01 27.20 26.43 26.51 7,791,894 -0.13(-0.47%)
Jul 08, 2009 26.93 26.98 26.13 26.64 9,840,714 -0.10(-0.39%)
Jul 07, 2009 28.17 28.33 26.72 26.75 6,100,593 -1.52(-5.37%)
Jul 06, 2009 28.42 28.48 27.59 28.26 6,338,843 -0.38(-1.32%)
Jul 02, 2009 29.44 29.55 28.64 28.64 5,597,825 -1.37(-4.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.